Stockscreener 앱 받기
27.60
0.81%
0.2221
Xtrackers Msci Emerging Markets Hedged Equity Etf 주식 (DBEM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $27.83 | $27.53 | $0.30 | 12,209.0 | +0.81% |
| 2025-07-02 | $27.51 | $27.17 | $0.337 | 22,843.0 | +0.05% |
| 2025-07-01 | $27.55 | $27.25 | $0.30 | 12,825.0 | +0.09% |
| 2025-06-30 | $27.44 | $26.96 | $0.4783 | 16,375.0 | -0.07% |
| 2025-06-27 | $27.71 | $27.23 | $0.48 | 27,704.0 | -0.52% |
| 2025-06-26 | $27.50 | $27.19 | $0.31 | 12,830.0 | +0.51% |
| 2025-06-25 | $27.38 | $27.15 | $0.23 | 78,112.0 | +0.36% |
| 2025-06-24 | $27.39 | $27.11 | $0.28 | 11,915.0 | +2.11% |
| 2025-06-23 | $26.70 | $26.45 | $0.2488 | 10,657.0 | +0.52% |
| 2025-06-20 | $26.84 | $26.39 | $0.4499 | 18,674.0 | -0.94% |
| 2025-06-18 | $27.09 | $26.71 | $0.38 | 10,952.0 | -0.03% |
| 2025-06-17 | $27.04 | $26.80 | $0.24 | 6,457.0 | -0.60% |
| 2025-06-16 | $27.15 | $26.98 | $0.17 | 3,596.0 | +0.89% |
| 2025-06-13 | $26.93 | $26.67 | $0.2597 | 18,843.0 | -1.22% |
| 2025-06-12 | $27.18 | $26.95 | $0.23 | 16,440.0 | -0.04% |
| 2025-06-11 | $27.36 | $27.08 | $0.28 | 12,173.0 | -0.09% |
| 2025-06-10 | $27.15 | $26.88 | $0.2691 | 6,561.0 | +0.86% |
| 2025-06-09 | $26.97 | $26.82 | $0.15 | 2,735.0 | +0.49% |
| 2025-06-06 | $26.77 | $26.63 | $0.14 | 3,679.0 | +0.98% |
| 2025-06-05 | $26.77 | $26.41 | $0.3584 | 3,747.0 | +0.06% |
| 2025-06-04 | $26.57 | $26.39 | $0.18 | 3,240.0 | +1.18% |
Xtrackers Msci Emerging Markets Hedged Equity Etf 주식 (DBEM) 연도별 가격 이력
이 심층 분석에서는 Xtrackers Msci Emerging Markets Hedged Equity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DBEM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Xtrackers Msci Emerging Markets Hedged Equity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Xtrackers Msci Emerging Markets Hedged Equity Etf 주식 (DBEM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $27.83 | $27.17 | $0.66 | 60,086.0 | +0.95% |
| 2025-06 | $27.71 | $25.93 | $1.78 | 269,153.0 | +5.07% |
| 2025-05 | $26.68 | $25.31 | $1.37 | 197,781.0 | +2.57% |
| 2025-04 | $25.79 | $21.45 | $4.34 | 186,592.0 | -0.78% |
| 2025-03 | $26.50 | $25.12 | $1.38 | 140,746.0 | +0.57% |
| 2025-02 | $26.59 | $24.94 | $1.65 | 151,541.0 | +0.76% |
| 2025-01 | $25.50 | $24.15 | $1.35 | 248,473.0 | +1.32% |
Xtrackers Msci Emerging Markets Hedged Equity Etf 주식 (DBEM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.49 | $24.86 | $1.62 | 184,457.0 | -1.92% |
| 2024-11 | $26.57 | $25.05 | $1.52 | 187,682.0 | -1.95% |
| 2024-10 | $27.33 | $25.68 | $1.65 | 242,298.0 | -1.67% |
| 2024-09 | $26.99 | $24.11 | $2.88 | 123,165.0 | +4.95% |
| 2024-08 | $25.27 | $23.12 | $2.15 | 245,395.0 | -0.74% |
| 2024-07 | $25.91 | $24.48 | $1.43 | 431,545.0 | +1.87% |
| 2024-06 | $25.30 | $24.03 | $1.27 | 170,101.0 | +2.42% |
| 2024-05 | $25.24 | $23.84 | $1.40 | 721,893.0 | +1.30% |
| 2024-04 | $24.31 | $23.01 | $1.30 | 1,579,727.0 | -0.09% |
| 2024-03 | $24.18 | $23.23 | $0.95 | 190,000.0 | +3.19% |
| 2024-02 | $23.71 | $22.27 | $1.44 | 281,601.0 | +4.46% |
| 2024-01 | $23.00 | $21.84 | $1.16 | 313,491.0 | -3.79% |
Xtrackers Msci Emerging Markets Hedged Equity Etf 주식 (DBEM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.07 | $22.30 | $0.77 | 298,183.0 | +1.67% |
| 2023-11 | $22.88 | $21.32 | $1.56 | 430,275.0 | +6.35% |
| 2023-10 | $22.32 | $21.10 | $1.22 | 478,158.0 | -2.70% |
| 2023-09 | $22.80 | $21.69 | $1.11 | 262,402.0 | -2.41% |
| 2023-08 | $23.66 | $22.06 | $1.60 | 226,432.0 | -5.20% |
| 2023-07 | $23.81 | $22.21 | $1.60 | 208,411.0 | +4.88% |
| 2023-06 | $23.46 | $21.95 | $1.51 | 211,200.0 | +2.40% |
| 2023-05 | $22.59 | $21.84 | $0.75 | 261,081.0 | -1.56% |
| 2023-04 | $22.90 | $21.78 | $1.12 | 663,278.0 | +0.54% |
| 2023-03 | $22.47 | $21.05 | $1.42 | 356,838.0 | +2.62% |
| 2023-02 | $23.25 | $21.66 | $1.59 | 258,196.0 | -5.65% |
| 2023-01 | $23.66 | $21.70 | $1.96 | 324,144.0 | +7.52% |
0.53%
자본화:
|
볼륨(24시간):